時価総額
- 2021年2月26日
- 40億1512万
- 2022年2月28日
- 18億5063万
- 2023年2月28日
- 15億491万
- 2024年2月29日
- 19億4147万
- 2025年2月28日
- 19億85万
2025/10/07～2026/03/06
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 1,467 | 1,467 | 1,435 | 1,438 | +0.35% | 5,700 | 40億2079万 | -9.16% | 111.69 | 3.57 |
| 03/05 | 1,397 | 1,468 | 1,397 | 1,433 | +4.14% | 9,100 | 40億681万 | -9.82% | 111.3 | 3.55 |
| 03/04 | 1,410 | 1,420 | 1,353 | 1,376 | -3.23% | 19,300 | 38億4743万 | -13.84% | 106.87 | 3.41 |
| 03/03 | 1,489 | 1,489 | 1,422 | 1,422 | -3.92% | 14,900 | 39億7605万 | -11.62% | 110.45 | 3.53 |
| 03/02 | 1,490 | 1,496 | 1,480 | 1,480 | -2.12% | 16,300 | 41億3822万 | -8.36% | 114.95 | 3.67 |
| 02/27 | 1,495 | 1,512 | 1,490 | 1,512 | +0.8% | 13,900 | 42億2770万 | -6.61% | 117.44 | 3.75 |
| 02/26 | 1,457 | 1,550 | 1,452 | 1,500 | -9.64% | 49,700 | 41億9415万 | -7.41% | 116.5 | 3.72 |
| 02/25 | 1,644 | 1,660 | 1,639 | 1,660 | +1.28% | 32,500 | 46億4152万 | +2.41% | 128.93 | 4.12 |
| 02/24 | 1,630 | 1,646 | 1,620 | 1,639 | +2.18% | 18,000 | 45億8280万 | +1.42% | 127.3 | 4.06 |
| 02/20 | 1,627 | 1,627 | 1,601 | 1,604 | -0.99% | 10,100 | 44億8013万 | -0.5% | 124.58 | 3.98 |
| 02/19 | 1,621 | 1,624 | 1,609 | 1,620 | +0.93% | 4,100 | 45億2482万 | +0.75% | 125.82 | 4.02 |
| 02/18 | 1,630 | 1,644 | 1,605 | 1,605 | -0.62% | 5,900 | 44億8292万 | +0.19% | 124.66 | 3.98 |
| 02/17 | 1,631 | 1,636 | 1,604 | 1,615 | -1.1% | 11,500 | 45億1085万 | +1.19% | 125.44 | 4 |
| 02/16 | 1,648 | 1,648 | 1,625 | 1,633 | -0.12% | 8,500 | 45億6113万 | +2.7% | 126.83 | 4.05 |
| 02/13 | 1,657 | 1,657 | 1,634 | 1,635 | -0.3% | 4,800 | 45億6671万 | +3.22% | 126.99 | 4.05 |
| 02/12 | 1,616 | 1,640 | 1,616 | 1,640 | +2.12% | 6,700 | 45億8068万 | +3.99% | 127.38 | 4.07 |
| 02/10 | 1,658 | 1,659 | 1,589 | 1,606 | -3.02% | 19,100 | 44億8571万 | +2.29% | 124.74 | 3.98 |
| 02/09 | 1,692 | 1,698 | 1,646 | 1,656 | -2.07% | 15,200 | 46億2537万 | +5.81% | 128.62 | 4.11 |
| 02/06 | 1,665 | 1,705 | 1,665 | 1,691 | +1.99% | 22,100 | 47億2313万 | +8.68% | 131.34 | 4.19 |
| 02/05 | 1,660 | 1,660 | 1,643 | 1,658 | +0.55% | 4,600 | 46億3095万 | +7.52% | 128.78 | 4.11 |
| 02/04 | 1,649 | 1,655 | 1,640 | 1,649 | +0.49% | 4,600 | 46億582万 | +7.85% | 128.08 | 4.09 |
| 02/03 | 1,635 | 1,655 | 1,630 | 1,641 | +0.37% | 9,600 | 45億8347万 | +8.25% | 127.46 | 4.07 |
| 02/02 | 1,615 | 1,635 | 1,611 | 1,635 | +1.24% | 10,500 | 45億6671万 | +8.64% | 126.99 | 4.05 |
| 01/30 | 1,618 | 1,618 | 1,600 | 1,615 | +0.19% | 3,800 | 45億1085万 | +8.1% | 125.44 | 4 |
| 01/29 | 1,637 | 1,640 | 1,590 | 1,612 | +0.81% | 6,200 | 45億247万 | +8.63% | 125.2 | 4 |
| 01/28 | 1,607 | 1,610 | 1,580 | 1,599 | -1.24% | 8,700 | 44億6616万 | +8.55% | 124.19 | 3.96 |
| 01/27 | 1,670 | 1,670 | 1,599 | 1,619 | -3% | 18,400 | 45億2202万 | +10.66% | 125.75 | 4.01 |
| 01/26 | 1,595 | 1,669 | 1,595 | 1,669 | +5.1% | 19,200 | 46億6168万 | +14.94% | 129.63 | 4.14 |
| 01/23 | 1,563 | 1,600 | 1,563 | 1,588 | +1.6% | 12,100 | 44億3544万 | +10.35% | 123.34 | 3.94 |
| 01/22 | 1,560 | 1,565 | 1,556 | 1,563 | +0.84% | 3,900 | 43億6561万 | +9.38% | 121.4 | 3.88 |
| 01/21 | 1,525 | 1,550 | 1,525 | 1,550 | +1.97% | 6,600 | 43億2930万 | +9.08% | 120.39 | 3.84 |
| 01/20 | 1,545 | 1,561 | 1,510 | 1,520 | -1.55% | 9,700 | 42億4551万 | +7.57% | 118.06 | 3.77 |
| 01/19 | 1,530 | 1,565 | 1,530 | 1,544 | +0.92% | 10,400 | 43億1254万 | +9.82% | 119.92 | 3.83 |
| 01/16 | 1,501 | 1,543 | 1,501 | 1,530 | +1.93% | 13,300 | 42億7344万 | +9.36% | 118.83 | 3.79 |
| 01/15 | 1,470 | 1,501 | 1,470 | 1,501 | +2.46% | 10,800 | 41億9244万 | +7.91% | 116.58 | 3.72 |
| 01/14 | 1,469 | 1,480 | 1,465 | 1,465 | -0.54% | 7,700 | 40億9189万 | +5.78% | 113.79 | 3.63 |
| 01/13 | 1,475 | 1,490 | 1,466 | 1,473 | +0.27% | 8,100 | 41億1423万 | +6.74% | 114.41 | 3.65 |
| 01/09 | 1,460 | 1,478 | 1,459 | 1,469 | +0.62% | 4,200 | 41億306万 | +6.84% | 114.1 | 3.64 |
| 01/08 | 1,460 | 1,464 | 1,441 | 1,460 | 0% | 7,000 | 40億7792万 | +6.57% | 113.4 | 3.62 |
| 01/07 | 1,481 | 1,485 | 1,453 | 1,460 | -1.35% | 8,400 | 40億7792万 | +6.88% | 113.4 | 3.62 |
| 01/06 | 1,490 | 1,490 | 1,452 | 1,480 | +0.68% | 8,100 | 41億3378万 | +8.66% | 114.95 | 3.67 |
| 01/05 | 1,422 | 1,507 | 1,420 | 1,470 | +2.94% | 16,600 | 41億585万 | +8.41% | 114.17 | 3.64 |
| 2025 | ||||||||||
| 12/30 | 1,378 | 1,428 | 1,371 | 1,428 | +4.92% | 8,200 | 39億8854万 | +5.78% | 110.91 | 3.54 |
| 12/29 | 1,333 | 1,377 | 1,333 | 1,361 | +2.33% | 6,100 | 38億140万 | +1.04% | 105.71 | 3.37 |
| 12/26 | 1,330 | 1,347 | 1,327 | 1,330 | 0% | 7,700 | 37億1482万 | -1.19% | 103.3 | 3.3 |
| 12/25 | 1,347 | 1,347 | 1,320 | 1,330 | -1.34% | 8,800 | 37億1482万 | -1.04% | 103.3 | 3.3 |
| 12/24 | 1,347 | 1,358 | 1,344 | 1,348 | -0.59% | 2,800 | 37億6509万 | +0.37% | 104.7 | 3.34 |
| 12/23 | 1,364 | 1,364 | 1,341 | 1,356 | -0.88% | 2,000 | 37億8744万 | +1.12% | 105.32 | 3.36 |
| 12/22 | 1,350 | 1,368 | 1,342 | 1,368 | +1.33% | 4,100 | 38億2096万 | +2.24% | 106.25 | 3.39 |
| 12/19 | 1,345 | 1,350 | 1,341 | 1,350 | +0.3% | 2,800 | 37億7068万 | +1.05% | 104.85 | 3.35 |
| 12/18 | 1,350 | 1,350 | 1,345 | 1,346 | -0.3% | 2,800 | 37億5951万 | +0.9% | 104.54 | 3.34 |
| 12/17 | 1,348 | 1,350 | 1,341 | 1,350 | +0.67% | 1,300 | 37億7068万 | +1.43% | 104.85 | 3.35 |
| 12/16 | 1,347 | 1,355 | 1,341 | 1,341 | 0% | 1,700 | 37億4554万 | +0.9% | 104.15 | 3.32 |
| 12/15 | 1,358 | 1,369 | 1,341 | 1,341 | -0.67% | 5,500 | 37億4554万 | +1.06% | 104.15 | 3.32 |
| 12/12 | 1,351 | 1,360 | 1,350 | 1,350 | -0.74% | 1,700 | 37億7068万 | +1.89% | 104.85 | 3.35 |
| 12/11 | 1,347 | 1,360 | 1,347 | 1,360 | +0.67% | 4,300 | 37億9861万 | +2.87% | 105.63 | 3.37 |
| 12/10 | 1,359 | 1,373 | 1,348 | 1,351 | +0.45% | 13,700 | 37億7347万 | +2.43% | 104.93 | 3.35 |
| 12/09 | 1,346 | 1,346 | 1,345 | 1,345 | -0.07% | 1,300 | 37億5671万 | +2.13% | 104.47 | 3.33 |
| 12/08 | 1,355 | 1,357 | 1,345 | 1,346 | +0.07% | 3,300 | 37億5951万 | +2.36% | 104.54 | 3.34 |
| 12/05 | 1,341 | 1,357 | 1,340 | 1,345 | +0.07% | 1,800 | 37億5671万 | +2.44% | 104.47 | 3.33 |
| 12/04 | 1,345 | 1,359 | 1,343 | 1,344 | -0.07% | 2,100 | 37億5392万 | +2.6% | 104.39 | 3.33 |
| 12/03 | 1,355 | 1,359 | 1,345 | 1,345 | +0.07% | 1,800 | 37億5671万 | +2.75% | 104.47 | 3.33 |
| 12/02 | 1,360 | 1,360 | 1,344 | 1,344 | -0.88% | 2,700 | 37億5392万 | +2.83% | 104.39 | 3.33 |
| 12/01 | 1,359 | 1,359 | 1,343 | 1,356 | -0.22% | 2,900 | 37億8744万 | +3.75% | 105.32 | 3.36 |
| 11/28 | 1,351 | 1,359 | 1,344 | 1,359 | +1.49% | 7,200 | 37億9582万 | +4.06% | 105.55 | 3.37 |
| 11/27 | 1,315 | 1,345 | 1,315 | 1,339 | +0.9% | 4,300 | 37億3996万 | +2.76% | 104 | 3.32 |
| 11/26 | 1,328 | 1,344 | 1,297 | 1,327 | -1.48% | 10,400 | 37億644万 | +2% | 103.07 | 3.29 |
| 11/25 | 1,330 | 1,349 | 1,321 | 1,347 | +1.97% | 7,700 | 37億6230万 | +3.78% | 104.62 | 3.34 |
| 11/21 | 1,299 | 1,321 | 1,292 | 1,321 | +1.62% | 6,700 | 36億8968万 | +2.09% | 102.6 | 3.27 |
| 11/20 | 1,306 | 1,306 | 1,300 | 1,300 | -0.46% | 1,800 | 36億3103万 | +0.7% | 100.97 | 3.22 |
| 11/19 | 1,292 | 1,306 | 1,289 | 1,306 | +1.71% | 2,300 | 36億4778万 | +1.32% | 101.44 | 3.23 |
| 11/18 | 1,290 | 1,299 | 1,272 | 1,284 | -0.47% | 4,600 | 35億8634万 | -0.23% | 99.73 | 3.18 |
| 11/17 | 1,303 | 1,306 | 1,290 | 1,290 | -1% | 3,600 | 36億309万 | +0.31% | 100.19 | 3.19 |
| 11/14 | 1,308 | 1,308 | 1,291 | 1,303 | -0.08% | 3,600 | 36億3940万 | +1.4% | 101.2 | 3.23 |
| 11/13 | 1,287 | 1,305 | 1,287 | 1,304 | +1.4% | 2,700 | 36億4220万 | +1.64% | 101.28 | 3.23 |
| 11/12 | 1,282 | 1,297 | 1,282 | 1,286 | +0.31% | 1,000 | 35億9192万 | +0.31% | 99.88 | 3.18 |
| 11/11 | 1,281 | 1,295 | 1,280 | 1,282 | -0.93% | 3,900 | 35億8075万 | +0.08% | 99.57 | 3.18 |
| 11/10 | 1,304 | 1,306 | 1,289 | 1,294 | +0.62% | 6,100 | 36億1427万 | +1.17% | 100.5 | 3.2 |
| 11/07 | 1,274 | 1,293 | 1,274 | 1,286 | +0.23% | 3,100 | 35億9192万 | +0.78% | 99.88 | 3.18 |
| 11/06 | 1,294 | 1,294 | 1,283 | 1,283 | +0.08% | 2,000 | 35億8354万 | +0.63% | 99.65 | 3.18 |
| 11/05 | 1,291 | 1,292 | 1,270 | 1,282 | -1.08% | 5,000 | 35億8075万 | +0.55% | 99.57 | 3.18 |
| 11/04 | 1,290 | 1,299 | 1,290 | 1,296 | +0.15% | 1,800 | 36億1985万 | +1.49% | 100.66 | 3.21 |
| 10/31 | 1,304 | 1,304 | 1,288 | 1,294 | -0.38% | 3,100 | 36億1427万 | +1.33% | 100.5 | 3.2 |
| 10/30 | 1,301 | 1,302 | 1,292 | 1,299 | +0.62% | 2,600 | 36億2823万 | +1.72% | 100.89 | 3.22 |
| 10/29 | 1,297 | 1,303 | 1,288 | 1,291 | -0.46% | 1,700 | 36億589万 | +1.02% | 100.27 | 3.2 |
| 10/28 | 1,312 | 1,313 | 1,253 | 1,297 | -1.14% | 10,100 | 36億2265万 | +1.57% | 100.74 | 3.21 |
| 10/27 | 1,325 | 1,329 | 1,304 | 1,312 | -1.2% | 4,300 | 36億6454万 | +2.98% | 101.9 | 3.25 |
| 10/24 | 1,330 | 1,330 | 1,320 | 1,328 | -0.15% | 4,300 | 37億923万 | +4.65% | 103.14 | 3.29 |
| 10/23 | 1,299 | 1,334 | 1,299 | 1,330 | +2.54% | 8,500 | 37億1482万 | +5.14% | 103.3 | 3.29 |
| 10/22 | 1,292 | 1,300 | 1,275 | 1,297 | +1.09% | 4,700 | 36億2265万 | +2.77% | 100.74 | 3.21 |
| 10/21 | 1,260 | 1,284 | 1,260 | 1,283 | +2.39% | 3,700 | 35億8354万 | +1.99% | 99.65 | 3.18 |
| 10/20 | 1,267 | 1,267 | 1,245 | 1,253 | +0.8% | 3,900 | 34億9975万 | -0.08% | 97.32 | 3.1 |
| 10/17 | 1,249 | 1,249 | 1,237 | 1,243 | +0.24% | 2,400 | 34億7182万 | -0.72% | 96.54 | 3.08 |
| 10/16 | 1,246 | 1,248 | 1,233 | 1,240 | -0.8% | 4,100 | 34億6344万 | -0.8% | 96.31 | 3.07 |
| 10/15 | 1,266 | 1,267 | 1,250 | 1,250 | -0.56% | 4,700 | 34億9137万 | +0.16% | 97.09 | 3.1 |
| 10/14 | 1,255 | 1,267 | 1,254 | 1,257 | -0.24% | 3,800 | 35億1092万 | +1.05% | 97.63 | 3.11 |
| 10/10 | 1,275 | 1,275 | 1,260 | 1,260 | -1.41% | 2,200 | 35億1930万 | +1.69% | 97.86 | 3.12 |
| 10/09 | 1,258 | 1,280 | 1,258 | 1,278 | +2% | 2,800 | 35億6958万 | +3.57% | 99.26 | 3.17 |
| 10/08 | 1,247 | 1,267 | 1,247 | 1,253 | -0.95% | 3,400 | 34億9975万 | +2.04% | 97.32 | 3.1 |
| 10/07 | 1,265 | 1,268 | 1,246 | 1,265 | 0% | 3,400 | 35億3327万 | +3.43% | 98.25 | 3.13 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 2月期 | 3,725 11/27 | 1,520 2/26 | 1,931,000 11/30 | 92億75万 | 39億716万 | 40億1512万 2/26 |
| 2022年 2月期 | 1,949 3/30 | 648 1/28 | 371,900 6/1 | 50億990万 | 16億8797万 | 18億5063万 2/28 |
| 2023年 2月期 | 782 3/30 | 515 1/13 12/29 他2件 | 32,200 7/25 | 20億4985万 | 13億5996万 | 15億491万 2/28 |
| 2024年 2月期 | 1,293 5/22 | 534 3/14 | 3,136,800 5/22 | 35億2510万 | 14億5584万 | 19億4147万 2/29 |
| 2025年 2月期 | 1,288 6/11 | 491 8/6 | 2,432,100 6/7 | 35億5706万 | 13億5668万 | 19億85万 2/28 |
| 最新 | 1,438 2026/3/6 | 5,700 | 40億2079万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
